VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, January 10th, 2025

$ 105.02

-1.43 -1.34%

Open: 105.72
High: 105.91
Low: 104.88
Volume: 523,078
Previous Close on Wednesday, January 8th, 2025

$ 106.45

-0.30 -0.28%

Open: 106.43
High: 106.53
Low: 105.45
Volume: 1,641,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 105.72 105.91 104.88 105.02 523,078 -1.43 -1.34
2025-01-08 106.43 106.53 105.45 106.45 1,641,696 -0.30 -0.28
2025-01-07 107.48 107.97 106.41 106.75 281,588 -0.32 -0.30
2025-01-06 107.11 108.23 106.95 107.07 498,770 +0.57 +0.54
2025-01-03 105.88 106.65 105.37 106.50 204,425 +1.04 +0.99
2025-01-02 106.11 106.59 104.91 105.46 436,541 -0.15 -0.14
2024-12-31 105.62 106.10 105.09 105.61 407,361 +0.32 +0.30
2024-12-30 105.69 105.81 104.53 105.29 849,822 -1.23 -1.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.23
On 2025-01-06		 104.88
On 2025-01-10		 -0.44 -0.42 108.23
On 2025-01-06		 104.88
On 2025-01-10		 -3.10 106.36
10D 108.23
On 2025-01-06		 104.53
On 2024-12-30		 -1.82 -1.70 108.23
On 2025-01-06		 104.88
On 2025-01-10		 -3.10 106.18
20D 111.01
On 2024-12-11		 103.81
On 2024-12-20		 -5.64 -5.10 111.01
On 2024-12-11		 103.81
On 2024-12-20		 -6.49 106.80
WTD 108.23
On 2025-01-06		 104.88
On 2025-01-10		 -1.48 -1.39 108.23
On 2025-01-06		 104.88
On 2025-01-10		 -3.10 106.32
MTD 108.23
On 2025-01-06		 104.88
On 2025-01-10		 -0.59 -0.56 108.23
On 2025-01-06		 104.88
On 2025-01-10		 -3.10 106.21
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

105.02 -1.43 -1.34 523,078